SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	33.98	34.00	32.70	32.92	32.92	-2.02%	10,253,666
Oct 21, 2025	33.27	33.72	32.72	33.60	33.60	1.82%	6,360,499
Oct 20, 2025	33.20	33.48	32.65	33.00	33.00	0.89%	4,652,550
Oct 17, 2025	34.08	34.30	32.63	32.71	32.71	-3.99%	6,694,957
Oct 16, 2025	34.40	34.58	33.85	34.07	34.07	-1.87%	5,556,468
Oct 15, 2025	34.14	34.83	33.57	34.72	34.72	2.72%	7,729,050
Oct 14, 2025	35.80	35.97	33.70	33.80	33.80	-4.74%	12,291,701
Oct 13, 2025	34.99	36.58	34.71	35.48	35.48	-3.32%	11,034,097
Oct 10, 2025	39.02	39.42	36.51	36.70	36.70	-7.53%	15,325,914
Oct 9, 2025	37.83	40.50	37.15	39.69	39.69	3.09%	18,711,484
Sep 30, 2025	39.79	40.60	37.65	38.50	38.50	4.14%	22,210,934
Sep 29, 2025	37.94	37.94	36.80	36.97	36.97	-0.62%	8,570,675
Sep 26, 2025	40.00	40.12	37.18	37.20	37.20	-8.49%	15,255,173
Sep 25, 2025	38.59	41.69	38.38	40.65	40.65	5.23%	17,994,585
Sep 24, 2025	38.57	39.13	37.96	38.63	38.63	-0.67%	9,181,025
Sep 23, 2025	40.45	40.66	38.10	38.89	38.89	-3.86%	10,264,009
Sep 22, 2025	40.92	42.55	39.61	40.45	40.45	-2.76%	14,983,795
Sep 19, 2025	40.54	43.85	40.00	41.60	41.60	4.52%	20,993,071
Sep 18, 2025	41.00	41.29	38.91	39.80	39.80	-3.86%	15,097,189
Sep 17, 2025	41.42	41.95	40.83	41.40	41.40	-1.03%	12,395,400
Sep 16, 2025	41.04	42.36	40.31	41.83	41.83	2.57%	13,345,483
Sep 15, 2025	40.68	42.12	40.00	40.78	40.78	0.25%	15,305,271
Sep 12, 2025	38.02	41.48	38.02	40.68	40.68	5.77%	26,864,316
Sep 11, 2025	37.00	39.87	36.40	38.46	38.46	9.45%	34,063,087
Sep 10, 2025	33.50	35.25	33.36	35.14	35.14	4.49%	15,321,899
Sep 9, 2025	36.02	36.39	33.50	33.63	33.63	-2.86%	10,549,128
Sep 8, 2025	34.12	34.90	33.88	34.62	34.62	1.17%	8,305,270
Sep 5, 2025	32.93	34.29	31.70	34.22	34.22	2.79%	10,898,210
Sep 4, 2025	32.82	34.98	32.58	33.29	33.29	1.49%	15,690,047
Sep 3, 2025	33.88	34.26	32.65	32.80	32.80	-2.73%	7,540,341
Sep 2, 2025	34.85	35.00	33.41	33.72	33.72	-3.85%	10,417,513
Sep 1, 2025	36.45	36.61	34.89	35.07	35.07	-1.63%	11,675,963
Aug 29, 2025	35.88	37.54	35.25	35.65	35.65	0.73%	16,029,846
Aug 28, 2025	35.18	35.85	34.16	35.39	35.39	-0.34%	11,208,237
Aug 27, 2025	37.82	38.03	35.50	35.51	35.51	-4.88%	15,371,861
Aug 26, 2025	37.72	38.79	36.80	37.33	37.33	1.11%	21,537,823
Aug 25, 2025	35.07	37.33	34.81	36.92	36.92	6.31%	26,559,671
Aug 22, 2025	34.40	34.78	34.20	34.73	34.73	0.75%	7,874,459
Aug 21, 2025	34.76	35.09	34.12	34.47	34.47	-0.83%	6,527,875
Aug 20, 2025	34.22	35.30	33.72	34.76	34.76	0.55%	9,966,059
Aug 19, 2025	34.59	34.89	33.85	34.57	34.57	-2.04%	10,515,255
Aug 18, 2025	34.55	35.50	34.41	35.29	35.29	2.47%	11,210,021
Aug 15, 2025	33.86	34.97	33.68	34.44	34.44	1.29%	7,184,966
Aug 14, 2025	34.85	35.06	33.93	34.00	34.00	-3.57%	10,332,795
Aug 13, 2025	34.50	36.00	34.05	35.26	35.26	2.80%	13,716,636
Aug 12, 2025	34.53	34.58	34.15	34.30	34.30	-0.67%	5,931,482
Aug 11, 2025	34.00	34.72	33.70	34.53	34.53	1.59%	8,897,512
Aug 8, 2025	35.68	35.97	33.90	33.99	33.99	-6.16%	15,602,568
Aug 7, 2025	37.38	39.68	36.20	36.22	36.22	0.84%	19,971,371
Aug 6, 2025	35.70	35.98	35.44	35.92	35.92	0.11%	6,708,950